Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Energy Select Sector SPDR (NY: XLE ) 90.35 UNCHANGED Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 29, 2023 90.50 90.86 88.47 88.81 24,614,240 -1.83(-2.02%) Sep 28, 2023 90.15 91.17 89.94 90.64 24,659,912 +0.10(+0.11%) Sep 27, 2023 89.44 90.80 89.04 90.54 23,567,272 +2.20(+2.49%) Sep 26, 2023 88.09 88.87 87.95 88.34 17,025,294 -0.51(-0.58%) Sep 25, 2023 87.52 88.95 87.72 88.85 17,844,888 +1.10(+1.25%) Sep 22, 2023 88.26 88.85 87.67 87.75 21,417,750 +0.15(+0.17%) Sep 21, 2023 89.43 89.64 87.46 87.60 22,079,628 -1.22(-1.37%) Sep 20, 2023 89.22 90.23 88.76 88.82 18,553,544 -0.84(-0.93%) Sep 19, 2023 91.18 91.31 89.13 89.66 18,456,450 -0.84(-0.93%) Sep 18, 2023 90.67 90.93 89.84 90.50 17,172,244 +0.76(+0.85%) Sep 15, 2023 90.22 91.11 89.74 89.74 25,433,290 -1.32(-1.45%) Sep 14, 2023 90.94 91.38 90.67 91.06 19,017,810 +1.05(+1.17%) Sep 13, 2023 90.78 90.96 89.54 90.01 18,614,964 -0.68(-0.75%) Sep 12, 2023 89.56 90.79 89.39 90.69 27,634,174 +2.09(+2.36%) Sep 11, 2023 90.43 90.71 88.24 88.60 22,601,018 -1.18(-1.31%) Sep 08, 2023 89.34 90.42 89.29 89.78 17,814,992 +0.86(+0.97%) Sep 07, 2023 89.19 89.64 88.77 88.92 15,752,445 -0.09(-0.10%) Sep 06, 2023 88.80 89.49 88.36 89.01 20,667,480 +0.04(+0.04%) Sep 05, 2023 89.00 89.88 88.91 88.97 24,982,414 +0.47(+0.53%) Sep 01, 2023 87.68 88.60 87.66 88.50 18,334,492 +1.78(+2.05%) Aug 31, 2023 86.99 87.14 86.10 86.73 15,181,558 +0.06(+0.07%) Aug 30, 2023 86.63 86.83 86.29 86.67 14,293,443 +0.43(+0.50%) Aug 29, 2023 86.32 86.33 85.38 86.24 13,846,796 +0.23(+0.27%) Aug 28, 2023 85.66 86.65 85.51 86.01 13,181,442 +0.58(+0.67%) Aug 25, 2023 85.12 85.86 84.38 85.43 19,499,022 +0.82(+0.97%) Aug 24, 2023 84.43 85.51 84.37 84.61 17,148,700 -0.59(-0.69%) Aug 23, 2023 84.48 85.27 83.75 85.20 19,888,654 -0.21(-0.25%) Aug 22, 2023 86.18 86.48 85.36 85.41 13,193,382 -0.66(-0.77%) Aug 21, 2023 86.97 87.32 85.48 86.07 15,628,960 -0.55(-0.63%) Aug 18, 2023 85.28 86.73 85.00 86.62 18,099,776 +0.85(+0.99%) Aug 17, 2023 85.95 86.94 85.65 85.77 20,740,138 +1.01(+1.20%) Aug 16, 2023 85.59 86.51 84.70 84.76 19,476,458 -0.74(-0.87%) Aug 15, 2023 86.71 86.81 85.34 85.50 23,058,612 -1.81(-2.08%) Aug 14, 2023 87.44 87.67 86.73 87.31 15,466,473 -0.37(-0.42%) Aug 11, 2023 86.32 87.78 86.30 87.68 23,934,566 +1.33(+1.54%) Aug 10, 2023 86.49 87.48 85.77 86.36 20,107,780 -0.01(-0.01%) Aug 09, 2023 86.12 87.16 85.59 86.37 26,764,456 +1.07(+1.26%) Aug 08, 2023 83.50 85.33 82.87 85.29 19,085,342 +0.42(+0.49%) Aug 07, 2023 85.26 85.43 84.63 84.88 14,257,379 +0.10(+0.12%) Aug 04, 2023 85.27 86.06 84.68 84.78 22,150,110 +0.12(+0.14%) Aug 03, 2023 84.04 85.42 83.58 84.66 21,342,848 +0.85(+1.01%) Aug 02, 2023 84.35 84.78 83.10 83.81 23,541,352 -1.11(-1.31%) Aug 01, 2023 84.98 85.17 84.01 84.92 18,353,392 -0.40(-0.47%) Jul 31, 2023 84.47 85.57 84.22 85.32 18,572,898 +1.59(+1.90%) Jul 28, 2023 83.42 83.75 82.51 83.73 17,795,928 +0.25(+0.30%) Jul 27, 2023 84.48 84.82 83.25 83.48 18,216,446 -0.54(-0.64%) Jul 26, 2023 83.30 84.35 83.18 84.02 16,806,948 +0.03(+0.03%) Jul 25, 2023 83.51 84.48 83.00 83.99 17,196,238 +0.44(+0.53%) Jul 24, 2023 82.64 84.15 82.61 83.55 22,822,770 +1.33(+1.61%) Jul 21, 2023 81.80 82.26 81.28 82.22 16,162,914 +0.72(+0.89%) Jul 20, 2023 81.22 81.67 80.82 81.50 18,167,786 +0.95(+1.17%) Jul 19, 2023 80.09 81.10 79.91 80.55 19,233,794 +0.47(+0.58%) Jul 18, 2023 79.10 80.91 78.97 80.09 22,152,476 +0.80(+1.01%) Jul 17, 2023 79.16 79.63 78.93 79.29 16,638,470 -0.16(-0.20%) Jul 14, 2023 81.07 81.15 79.25 79.44 22,806,274 -2.16(-2.64%) Jul 13, 2023 81.91 82.41 80.84 81.60 27,262,928 -0.31(-0.38%) Jul 12, 2023 81.82 82.37 81.40 81.91 22,080,626 +0.75(+0.93%) Jul 11, 2023 79.77 81.29 79.62 81.16 20,308,860 +1.75(+2.20%) Jul 10, 2023 78.59 79.57 78.54 79.41 15,851,078 +0.61(+0.78%) Jul 07, 2023 76.76 79.53 76.70 78.80 25,076,152 +1.66(+2.15%) Jul 06, 2023 78.06 78.60 76.55 77.14 21,513,804 -1.78(-2.25%) Jul 05, 2023 79.69 79.70 78.47 78.92 16,690,280 -0.44(-0.55%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.